Hsin Kuang Steel Company Limited (TPE:2031)
Taiwan · Delayed Price · Currency is TWD 45.00
+0.70 (1.58%)
Sep 18, 2026, 1:30 PM CST
Hsin Kuang Steel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 43.60 | 44.30 | 43.45 | 44.30 | 44.30 | 1.96% | 430,643 |
| Sep 16, 2026 | 43.30 | 43.65 | 43.30 | 43.45 | 43.45 | 0.35% | 219,969 |
| Sep 15, 2026 | 43.85 | 43.85 | 43.20 | 43.30 | 43.30 | -0.57% | 228,735 |
| Sep 14, 2026 | 43.95 | 43.95 | 43.20 | 43.55 | 43.55 | -0.91% | 503,244 |
| Sep 11, 2026 | 43.65 | 44.05 | 43.60 | 43.95 | 43.95 | -1.12% | 506,003 |
| Sep 10, 2026 | 44.45 | 44.55 | 44.20 | 44.45 | 44.45 | -0.89% | 421,942 |
| Sep 9, 2026 | 44.45 | 44.95 | 44.20 | 44.85 | 44.85 | - | 389,631 |
| Sep 8, 2026 | 44.75 | 44.90 | 44.30 | 44.85 | 44.85 | 1.24% | 348,694 |
| Sep 7, 2026 | 45.50 | 45.50 | 44.20 | 44.30 | 44.30 | -1.45% | 608,991 |
| Sep 4, 2026 | 45.30 | 45.40 | 44.40 | 44.95 | 44.95 | -0.88% | 808,729 |
| Sep 3, 2026 | 45.15 | 45.80 | 45.15 | 45.35 | 45.35 | 0.33% | 432,130 |
| Sep 2, 2026 | 45.00 | 45.25 | 44.75 | 45.20 | 45.20 | 0.11% | 446,344 |
| Sep 1, 2026 | 44.85 | 45.60 | 44.85 | 45.15 | 45.15 | 0.33% | 451,905 |
| Aug 31, 2026 | 45.30 | 45.60 | 44.80 | 45.00 | 45.00 | -0.88% | 715,715 |
| Aug 28, 2026 | 45.55 | 45.70 | 45.25 | 45.40 | 45.40 | -1.09% | 722,590 |
| Aug 27, 2026 | 46.95 | 46.95 | 45.70 | 45.90 | 45.90 | -1.40% | 814,707 |
| Aug 26, 2026 | 46.35 | 46.60 | 45.60 | 46.55 | 46.55 | 0.43% | 899,118 |
| Aug 25, 2026 | 46.10 | 46.80 | 45.70 | 46.35 | 46.35 | 0.54% | 1,306,874 |
| Aug 24, 2026 | 46.65 | 47.25 | 46.00 | 46.10 | 46.10 | -0.54% | 1,346,440 |
| Aug 21, 2026 | 46.00 | 46.45 | 45.50 | 46.35 | 46.35 | 0.65% | 1,191,365 |
| Aug 20, 2026 | 45.75 | 46.75 | 45.30 | 46.05 | 46.05 | 0.66% | 1,609,570 |
| Aug 19, 2026 | 44.55 | 46.00 | 43.75 | 45.75 | 45.75 | 3.16% | 2,034,751 |
| Aug 18, 2026 | 44.25 | 44.40 | 43.70 | 44.35 | 44.35 | 0.45% | 1,289,423 |
| Aug 17, 2026 | 43.40 | 44.95 | 43.40 | 44.15 | 44.15 | 1.38% | 1,820,508 |
| Aug 14, 2026 | 46.00 | 46.00 | 43.25 | 43.55 | 43.55 | -5.22% | 3,269,161 |
| Aug 13, 2026 | 45.80 | 46.50 | 45.45 | 45.95 | 45.95 | 1.32% | 2,030,996 |
| Aug 12, 2026 | 46.35 | 46.35 | 45.15 | 45.35 | 45.35 | -1.63% | 1,673,354 |
| Aug 11, 2026 | 46.50 | 47.50 | 45.65 | 46.10 | 46.10 | -0.86% | 2,531,685 |
| Aug 10, 2026 | 45.70 | 47.00 | 44.20 | 46.50 | 46.50 | 3.33% | 7,450,460 |
| Aug 7, 2026 | 42.80 | 45.00 | 42.50 | 45.00 | 45.00 | 9.89% | 10,470,044 |
| Aug 6, 2026 | 38.75 | 40.95 | 38.75 | 40.95 | 40.95 | 5.54% | 2,504,658 |
| Aug 5, 2026 | 39.35 | 39.35 | 38.65 | 38.80 | 38.80 | -0.64% | 425,230 |
| Aug 4, 2026 | 38.35 | 39.10 | 38.25 | 39.05 | 39.05 | 1.96% | 1,145,031 |
| Aug 3, 2026 | 38.15 | 38.30 | 37.55 | 38.30 | 38.30 | 1.06% | 732,729 |
| Jul 31, 2026 | 38.95 | 39.50 | 37.90 | 37.90 | 37.90 | -1.56% | 1,227,334 |
| Jul 30, 2026 | 39.90 | 39.90 | 38.50 | 38.50 | 38.50 | -2.53% | 443,950 |
| Jul 29, 2026 | 40.05 | 40.25 | 38.55 | 39.50 | 39.50 | -0.75% | 901,534 |
| Jul 28, 2026 | 40.85 | 40.85 | 39.45 | 39.80 | 39.80 | -2.81% | 609,164 |
| Jul 27, 2026 | 40.70 | 40.95 | 40.40 | 40.95 | 40.95 | 1.99% | 824,140 |
| Jul 24, 2026 | 40.35 | 41.15 | 40.00 | 40.15 | 40.15 | -0.62% | 575,306 |
| Jul 23, 2026 | 40.40 | 40.80 | 40.05 | 40.40 | 40.40 | 1.51% | 793,293 |
| Jul 22, 2026 | 39.50 | 40.25 | 39.45 | 39.80 | 39.80 | 1.27% | 836,426 |
| Jul 21, 2026 | 39.25 | 39.65 | 39.25 | 39.30 | 39.30 | 0.64% | 417,240 |
| Jul 20, 2026 | 39.80 | 40.20 | 38.50 | 39.05 | 39.05 | -0.76% | 714,350 |
| Jul 17, 2026 | 40.40 | 40.45 | 39.15 | 39.35 | 39.35 | -2.72% | 888,070 |
| Jul 16, 2026 | 40.45 | 40.80 | 39.95 | 40.45 | 40.45 | 0.50% | 1,080,263 |
| Jul 15, 2026 | 39.70 | 40.30 | 39.55 | 40.25 | 40.25 | 2.16% | 1,290,647 |
| Jul 14, 2026 | 39.65 | 39.85 | 38.80 | 39.40 | 39.40 | -0.51% | 748,175 |
| Jul 13, 2026 | 38.55 | 39.60 | 38.55 | 39.60 | 39.60 | 3.26% | 1,477,109 |
| Jul 9, 2026 | 38.20 | 38.55 | 37.95 | 38.35 | 38.35 | 0.39% | 492,857 |